시장 데이터를 불러오는 중
전체 종목
SGI Enhanced Market Leaders ETF 과거 주가
SGI Enhanced Market Leaders ETF · LDRX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
SGI Enhanced Market Leaders ETF · LDRX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩50,416 | ₩50,416 | ₩50,356 | ₩50,356 | -0.12% | 400 |
| 2026.10.08 | ₩50,134 | ₩50,275 | ₩50,014 | ₩50,082 | -0.10% | 900 |
| 2026.10.07 | ₩50,175 | ₩50,483 | ₩50,175 | ₩50,464 | +0.58% | 5.6천 |
| 2026.10.06 | ₩50,436 | ₩50,570 | ₩50,436 | ₩50,498 | +0.12% | 2.7천 |
| 2026.10.05 | ₩50,134 | ₩50,363 | ₩50,134 | ₩50,153 | +0.04% | 4.5천 |
| 2026.10.02 | ₩49,772 | ₩49,893 | ₩49,772 | ₩49,872 | +0.20% | 1천 |
| 2026.10.01 | ₩49,343 | ₩49,591 | ₩49,343 | ₩49,419 | +0.15% | 2.2천 |
| 2026.09.30 | ₩49,638 | ₩49,880 | ₩49,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,509 |
| -0.26% |
| 2.8천 |
| 2026.09.29 | ₩49,611 | ₩49,611 | ₩49,423 | ₩49,460 | -0.31% | 3.6천 |
|---|
| 2026.09.28 | ₩49,829 | ₩49,829 | ₩49,635 | ₩49,635 | -0.39% | 500 |
|---|
| 2026.09.25 | ₩49,880 | ₩50,134 | ₩49,880 | ₩50,069 | +0.38% | 9.4천 |
|---|
| 2026.09.24 | ₩49,880 | ₩49,880 | ₩49,740 | ₩49,800 | -0.16% | 1.7천 |
|---|
| 2026.09.23 | ₩49,638 | ₩49,812 | ₩49,638 | ₩49,712 | +0.15% | 4.1천 |
|---|
| 2026.09.22 | ₩50,108 | ₩50,195 | ₩50,108 | ₩50,173 | +0.13% | 5천 |
|---|
| 2026.09.21 | ₩49,853 | ₩50,249 | ₩49,853 | ₩50,215 | +0.73% | 1.2천 |
|---|
| 2026.09.18 | ₩49,162 | ₩49,309 | ₩49,122 | ₩49,309 | +0.30% | 1.4천 |
|---|
| 2026.09.17 | ₩49,128 | ₩49,316 | ₩49,101 | ₩49,245 | +0.24% | 4.9천 |
|---|
| 2026.09.16 | ₩48,877 | ₩49,008 | ₩48,605 | ₩48,632 | -0.50% | 1.3만 |
|---|
| 2026.09.15 | ₩48,753 | ₩48,779 | ₩48,659 | ₩48,779 | +0.06% | 2.1천 |
|---|
| 2026.09.14 | ₩48,739 | ₩49,142 | ₩48,739 | ₩49,021 | +0.58% | 2.1천 |
|---|
| 2026.09.11 | ₩49,336 | ₩49,397 | ₩49,221 | ₩49,221 | -0.23% | 2.8천 |
|---|
| 2026.09.10 | ₩48,786 | ₩48,872 | ₩48,726 | ₩48,793 | +0.01% | 1.9천 |
|---|
| 2026.09.09 | ₩49,081 | ₩49,081 | ₩49,005 | ₩49,005 | -0.16% | 900 |
|---|
| 2026.09.08 | ₩49,531 | ₩49,531 | ₩49,142 | ₩49,165 | -0.74% | 4.6천 |
|---|
| 2026.09.04 | ₩49,491 | ₩49,544 | ₩49,423 | ₩49,453 | -0.08% | 5.4천 |
|---|
| 2026.09.03 | ₩49,276 | ₩49,920 | ₩49,276 | ₩49,786 | +1.03% | 4.4천 |
|---|
| 2026.09.02 | ₩49,162 | ₩49,162 | ₩49,150 | ₩49,150 | -0.02% | 300 |
|---|
| 2026.09.01 | ₩49,021 | ₩49,021 | ₩48,834 | ₩48,834 | -0.38% | 1.5천 |
|---|
| 2026.08.31 | ₩49,128 | ₩49,182 | ₩49,128 | ₩49,182 | +0.11% | 1.5천 |
|---|
| 2026.08.28 | ₩49,330 | ₩49,356 | ₩49,262 | ₩49,311 | -0.04% | 700 |
|---|
| 2026.08.27 | ₩48,887 | ₩49,370 | ₩48,887 | ₩49,287 | +0.82% | 2만 |
|---|
| 2026.08.26 | ₩48,753 | ₩48,967 | ₩48,632 | ₩48,801 | +0.10% | 4.7천 |
|---|
| 2026.08.25 | ₩48,853 | ₩48,927 | ₩48,826 | ₩48,920 | +0.14% | 3.4천 |
|---|
| 2026.08.24 | ₩48,914 | ₩48,914 | ₩48,746 | ₩48,771 | -0.29% | 3.9천 |
|---|
| 2026.08.21 | ₩48,793 | ₩48,940 | ₩48,793 | ₩48,883 | +0.18% | 2.9천 |
|---|
| 2026.08.20 | ₩48,706 | ₩48,779 | ₩48,649 | ₩48,649 | -0.12% | 1.9천 |
|---|
| 2026.08.19 | ₩49,202 | ₩49,249 | ₩49,075 | ₩49,091 | -0.23% | 5.7천 |
|---|
| 2026.08.18 | ₩48,974 | ₩49,061 | ₩48,973 | ₩48,973 | -0.00% | 1.9천 |
|---|
| 2026.08.17 | ₩49,356 | ₩49,375 | ₩49,222 | ₩49,222 | -0.27% | 3.8천 |
|---|
| 2026.08.14 | ₩49,812 | ₩49,812 | ₩49,464 | ₩49,481 | -0.67% | 6.8천 |
|---|
| 2026.08.13 | ₩49,826 | ₩49,826 | ₩49,531 | ₩49,692 | -0.27% | 1.4만 |
|---|
| 2026.08.12 | ₩49,311 | ₩49,450 | ₩49,262 | ₩49,308 | -0.01% | 8.8천 |
|---|
| 2026.08.11 | ₩49,450 | ₩49,464 | ₩49,209 | ₩49,229 | -0.45% | 4.3천 |
|---|
| 2026.08.10 | ₩49,692 | ₩49,692 | ₩49,437 | ₩49,512 | -0.36% | 2.6천 |
|---|
| 2026.08.07 | ₩49,537 | ₩49,607 | ₩49,531 | ₩49,607 | +0.14% | 3.2천 |
|---|
| 2026.08.06 | ₩49,262 | ₩49,370 | ₩49,262 | ₩49,279 | +0.03% | 3.6천 |
|---|
| 2026.08.05 | ₩49,638 | ₩49,638 | ₩49,316 | ₩49,339 | -0.60% | 3.6천 |
|---|
| 2026.08.04 | ₩48,551 | ₩49,558 | ₩48,551 | ₩49,394 | +1.74% | 5.1천 |
|---|
| 2026.08.03 | ₩48,297 | ₩48,531 | ₩48,297 | ₩48,470 | +0.36% | 2천 |
|---|
| 2026.07.31 | ₩47,518 | ₩47,814 | ₩47,438 | ₩47,742 | +0.47% | 1.3만 |
|---|
| 2026.07.30 | ₩46,995 | ₩47,344 | ₩46,928 | ₩47,227 | +0.49% | 1.8만 |
|---|
| 2026.07.29 | ₩46,573 | ₩47,210 | ₩46,391 | ₩46,401 | -0.37% | 1.1만 |
|---|
| 2026.07.28 | ₩47,223 | ₩47,237 | ₩47,062 | ₩47,084 | -0.30% | 9.7천 |
|---|
| 2026.07.27 | ₩47,277 | ₩47,277 | ₩46,811 | ₩46,927 | -0.74% | 4천 |
|---|
| 2026.07.24 | ₩47,210 | ₩47,210 | ₩46,923 | ₩46,923 | -0.61% | 1.7천 |
|---|
| 2026.07.23 | ₩47,009 | ₩47,062 | ₩46,874 | ₩46,976 | -0.07% | 7.9천 |
|---|
| 2026.07.22 | ₩47,814 | ₩47,867 | ₩47,783 | ₩47,783 | -0.06% | 700 |
|---|
| 2026.07.21 | ₩47,773 | ₩47,988 | ₩47,720 | ₩47,905 | +0.28% | 7.3천 |
|---|
| 2026.07.20 | ₩47,626 | ₩47,679 | ₩47,485 | ₩47,485 | -0.30% | 6.3천 |
|---|
| 2026.07.17 | ₩47,653 | ₩47,800 | ₩47,512 | ₩47,573 | -0.17% | 1만 |
|---|
| 2026.07.16 | ₩48,229 | ₩48,297 | ₩48,007 | ₩48,007 | -0.46% | 3.8천 |
|---|
| 2026.07.15 | ₩48,303 | ₩48,404 | ₩48,256 | ₩48,373 | +0.14% | 3.2천 |
|---|
| 2026.07.14 | ₩47,780 | ₩48,327 | ₩47,780 | ₩48,327 | +1.15% | 1만 |
|---|
| 2026.07.13 | ₩48,001 | ₩48,015 | ₩47,814 | ₩47,824 | -0.37% | 5.1천 |
|---|
| 2026.07.10 | ₩48,149 | ₩48,310 | ₩48,149 | ₩48,240 | +0.19% | 8.3천 |
|---|
| 2026.07.09 | ₩47,693 | ₩47,922 | ₩47,693 | ₩47,922 | +0.48% | 1.3천 |
|---|
| 2026.07.08 | ₩47,505 | ₩47,639 | ₩47,451 | ₩47,615 | +0.23% | 4.3천 |
|---|
| 2026.07.07 | ₩47,773 | ₩47,800 | ₩47,505 | ₩47,685 | -0.19% | 5.1천 |
|---|
| 2026.07.06 | ₩47,626 | ₩47,988 | ₩47,572 | ₩47,835 | +0.44% | 8.6천 |
|---|
| 2026.07.02 | ₩47,612 | ₩47,612 | ₩47,143 | ₩47,426 | -0.39% | 6.7천 |
|---|
| 2026.07.01 | ₩47,344 | ₩47,532 | ₩47,250 | ₩47,379 | +0.07% | 2천 |
|---|
| 2026.06.30 | ₩47,183 | ₩47,505 | ₩47,069 | ₩47,369 | +0.40% | 9.3천 |
|---|
| 2026.06.29 | ₩46,485 | ₩47,062 | ₩46,485 | ₩46,931 | +0.96% | 4.5천 |
|---|
| 2026.06.26 | ₩46,512 | ₩46,673 | ₩46,404 | ₩46,404 | -0.23% | 3천 |
|---|
| 2026.06.25 | ₩46,472 | ₩46,512 | ₩46,240 | ₩46,240 | -0.50% | 1.5만 |
|---|
| 2026.06.24 | ₩46,888 | ₩46,888 | ₩46,432 | ₩46,445 | -0.94% | 1.5천 |
|---|
| 2026.06.23 | ₩46,794 | ₩46,968 | ₩46,551 | ₩46,658 | -0.29% | 3.3천 |
|---|
| 2026.06.22 | ₩47,331 | ₩47,492 | ₩47,223 | ₩47,308 | -0.05% | 4천 |
|---|
| 2026.06.18 | ₩47,773 | ₩47,840 | ₩47,706 | ₩47,740 | -0.07% | 9천 |
|---|
| 2026.06.17 | ₩47,626 | ₩47,733 | ₩47,113 | ₩47,113 | -1.08% | 1.8천 |
|---|
| 2026.06.16 | ₩47,746 | ₩47,921 | ₩47,744 | ₩47,744 | -0.01% | 2.3천 |
|---|
| 2026.06.15 | ₩48,071 | ₩48,203 | ₩47,948 | ₩48,001 | -0.15% | 5.9천 |
|---|
| 2026.06.12 | ₩46,633 | ₩47,210 | ₩46,633 | ₩47,086 | +0.97% | 5.4천 |
|---|
| 2026.06.11 | ₩46,351 | ₩47,156 | ₩46,311 | ₩47,027 | +1.46% | 5.9천 |
|---|
| 2026.06.10 | ₩46,552 | ₩46,660 | ₩46,279 | ₩46,279 | -0.59% | 4.4천 |
|---|
| 2026.06.09 | ₩47,424 | ₩47,424 | ₩46,170 | ₩47,025 | -0.84% | 3.5천 |
|---|
| 2026.06.08 | ₩46,606 | ₩47,611 | ₩46,606 | ₩47,332 | +1.56% | 1.9천 |
|---|
| 2026.06.05 | ₩48,122 | ₩48,132 | ₩47,202 | ₩47,202 | -1.91% | 1.3만 |
|---|
| 2026.06.04 | ₩48,672 | ₩48,726 | ₩48,551 | ₩48,597 | -0.15% | 3.8천 |
|---|
| 2026.06.03 | ₩48,645 | ₩48,699 | ₩48,451 | ₩48,527 | -0.24% | 6.8천 |
|---|
| 2026.06.02 | ₩49,048 | ₩49,048 | ₩48,779 | ₩48,864 | -0.37% | 6.7천 |
|---|
| 2026.06.01 | ₩48,712 | ₩49,021 | ₩48,699 | ₩48,898 | +0.38% | 6.1천 |
|---|
| 2026.05.29 | ₩48,793 | ₩48,847 | ₩48,793 | ₩48,837 | +0.09% | 1.3천 |
|---|
| 2026.05.28 | ₩48,390 | ₩48,753 | ₩48,390 | ₩48,718 | +0.68% | 7.5천 |
|---|
| 2026.05.27 | ₩48,256 | ₩48,431 | ₩48,233 | ₩48,376 | +0.25% | 2.6천 |
|---|
| 2026.05.26 | ₩48,390 | ₩48,390 | ₩48,189 | ₩48,290 | -0.21% | 6.1천 |
|---|
| 2026.05.22 | ₩48,001 | ₩48,203 | ₩48,001 | ₩48,034 | +0.07% | 5.7천 |
|---|
| 2026.05.21 | ₩47,746 | ₩48,001 | ₩47,746 | ₩47,946 | +0.42% | 1.1천 |
|---|
| 2026.05.20 | ₩46,056 | ₩47,921 | ₩46,056 | ₩47,902 | +4.01% | 2.9천 |
|---|
| 2026.05.19 | ₩47,424 | ₩47,599 | ₩47,348 | ₩47,363 | -0.13% | 7.1천 |
|---|
| 2026.05.18 | ₩47,800 | ₩47,800 | ₩47,424 | ₩47,690 | -0.23% | 4.1천 |
|---|
| 2026.05.15 | ₩47,988 | ₩48,055 | ₩47,793 | ₩47,797 | -0.40% | 7천 |
|---|
| 2026.05.14 | ₩48,498 | ₩48,618 | ₩48,310 | ₩48,388 | -0.23% | 5.6천 |
|---|
| 2026.05.13 | ₩47,773 | ₩48,189 | ₩47,773 | ₩47,997 | +0.47% | 6.8천 |
|---|
| 2026.05.12 | ₩47,545 | ₩47,679 | ₩47,089 | ₩47,565 | +0.04% | 5.4천 |
|---|
| 2026.05.11 | ₩47,733 | ₩47,907 | ₩47,627 | ₩47,627 | -0.22% | 4.5천 |
|---|
| 2026.05.08 | ₩47,653 | ₩47,700 | ₩47,518 | ₩47,580 | -0.15% | 6.8천 |
|---|
| 2026.05.07 | ₩47,478 | ₩47,478 | ₩47,078 | ₩47,078 | -0.84% | 9.8천 |
|---|
| 2026.05.06 | ₩47,009 | ₩47,199 | ₩47,009 | ₩47,192 | +0.39% | 5.6천 |
|---|
| 2026.05.05 | ₩46,459 | ₩46,526 | ₩46,271 | ₩46,358 | -0.22% | 4.6천 |
|---|
| 2026.05.04 | ₩46,110 | ₩46,163 | ₩45,915 | ₩45,955 | -0.33% | 4.5천 |
|---|
| 2026.05.01 | ₩46,405 | ₩46,445 | ₩46,170 | ₩46,170 | -0.51% | 2.2천 |
|---|
| 2026.04.30 | ₩45,654 | ₩46,123 | ₩45,654 | ₩45,946 | +0.64% | 2.5천 |
|---|
| 2026.04.29 | ₩45,680 | ₩45,680 | ₩45,412 | ₩45,530 | -0.33% | 6.8천 |
|---|
| 2026.04.28 | ₩45,573 | ₩45,694 | ₩45,519 | ₩45,573 | 0.00% | 6.7천 |
|---|
| 2026.04.27 | ₩45,748 | ₩45,868 | ₩45,546 | ₩45,735 | -0.03% | 3.9천 |
|---|
| 2026.04.24 | ₩45,372 | ₩45,652 | ₩45,372 | ₩45,616 | +0.54% | 2.2천 |
|---|
| 2026.04.23 | ₩45,332 | ₩45,332 | ₩44,849 | ₩45,120 | -0.47% | 1.3천 |
|---|
| 2026.04.22 | ₩45,332 | ₩45,399 | ₩45,332 | ₩45,395 | +0.14% | 3.9천 |
|---|
| 2026.04.21 | ₩45,251 | ₩45,251 | ₩44,772 | ₩44,772 | -1.06% | 4.4천 |
|---|
| 2026.04.20 | ₩45,050 | ₩45,117 | ₩44,996 | ₩45,067 | +0.04% | 7.2천 |
|---|
| 2026.04.17 | ₩45,251 | ₩45,332 | ₩45,157 | ₩45,286 | +0.08% | 4.3천 |
|---|
| 2026.04.16 | ₩44,627 | ₩44,808 | ₩44,554 | ₩44,771 | +0.32% | 2.9천 |
|---|
| 2026.04.15 | ₩44,567 | ₩44,674 | ₩43,869 | ₩44,674 | +0.24% | 2.8만 |
|---|
| 2026.04.14 | ₩44,111 | ₩44,191 | ₩44,111 | ₩44,179 | +0.16% | 1.5천 |
|---|
| 2026.04.13 | ₩43,199 | ₩43,526 | ₩43,199 | ₩43,526 | +0.76% | 7천 |
|---|
| 2026.04.10 | ₩43,252 | ₩43,252 | ₩43,078 | ₩43,123 | -0.30% | 3.1천 |
|---|
| 2026.04.09 | ₩42,649 | ₩43,131 | ₩42,622 | ₩43,087 | +1.03% | 1.2만 |
|---|
| 2026.04.08 | ₩42,716 | ₩42,792 | ₩42,501 | ₩42,706 | -0.02% | 3.6천 |
|---|
| 2026.04.07 | ₩41,374 | ₩41,669 | ₩41,226 | ₩41,665 | +0.70% | 7.4천 |
|---|
| 2026.04.06 | ₩41,481 | ₩41,669 | ₩41,481 | ₩41,642 | +0.39% | 3.5천 |
|---|
| 2026.04.02 | ₩40,851 | ₩41,468 | ₩40,851 | ₩41,460 | +1.49% | 1.4만 |
|---|
| 2026.04.01 | ₩41,535 | ₩41,622 | ₩41,401 | ₩41,481 | -0.13% | 1.3천 |
|---|
| 2026.03.31 | ₩40,582 | ₩41,129 | ₩40,475 | ₩41,129 | +1.35% | 1.3만 |
|---|
| 2026.03.30 | ₩40,086 | ₩40,126 | ₩39,778 | ₩39,851 | -0.59% | 1.2만 |
|---|
| 2026.03.27 | ₩40,408 | ₩40,408 | ₩40,049 | ₩40,070 | -0.84% | 3.8천 |
|---|
| 2026.03.26 | ₩39,912 | ₩41,401 | ₩39,912 | ₩40,813 | +2.26% | 4.4천 |
|---|
| 2026.03.25 | ₩41,669 | ₩41,669 | ₩41,500 | ₩41,500 | -0.41% | 3.8천 |
|---|
| 2026.03.24 | ₩41,280 | ₩41,434 | ₩41,209 | ₩41,209 | -0.17% | 1.6천 |
|---|
| 2026.03.23 | ₩41,669 | ₩41,790 | ₩41,374 | ₩41,526 | -0.34% | 4.1만 |
|---|
| 2026.03.20 | ₩41,374 | ₩41,374 | ₩40,931 | ₩41,033 | -0.82% | 2.2천 |
|---|
| 2026.03.19 | ₩41,548 | ₩41,622 | ₩41,495 | ₩41,614 | +0.16% | 1.3천 |
|---|
| 2026.03.18 | ₩42,313 | ₩42,313 | ₩41,762 | ₩41,762 | -1.30% | 1.2만 |
|---|
| 2026.03.17 | ₩42,675 | ₩42,675 | ₩42,373 | ₩42,373 | -0.71% | 1.8천 |
|---|
| 2026.03.16 | ₩42,394 | ₩42,488 | ₩42,357 | ₩42,357 | -0.09% | 8.1만 |
|---|
| 2026.03.13 | ₩42,649 | ₩42,649 | ₩41,925 | ₩41,925 | -1.70% | 2.4만 |
|---|
| 2026.03.12 | ₩42,649 | ₩42,649 | ₩42,314 | ₩42,314 | -0.78% | 1.2천 |
|---|
| 2026.03.11 | ₩43,091 | ₩43,091 | ₩42,783 | ₩42,924 | -0.39% | 7.9천 |
|---|
| 2026.03.10 | ₩42,944 | ₩43,252 | ₩42,913 | ₩42,913 | -0.07% | 7.6만 |
|---|
| 2026.03.09 | ₩42,514 | ₩43,038 | ₩42,420 | ₩42,989 | +1.12% | 8.6천 |
|---|
| 2026.03.06 | ₩42,595 | ₩42,702 | ₩42,595 | ₩42,632 | +0.09% | 2.2천 |
|---|
| 2026.03.05 | ₩43,145 | ₩43,145 | ₩42,756 | ₩43,087 | -0.13% | 1.8천 |
|---|
| 2026.03.04 | ₩43,225 | ₩43,386 | ₩43,225 | ₩43,248 | +0.05% | 2천 |
|---|
| 2026.03.03 | ₩42,595 | ₩42,997 | ₩42,581 | ₩42,894 | +0.70% | 6.8천 |
|---|
| 2026.03.02 | ₩42,944 | ₩43,212 | ₩42,944 | ₩43,174 | +0.54% | 4.3천 |
|---|
| 2026.02.27 | ₩42,997 | ₩43,091 | ₩42,924 | ₩43,080 | +0.19% | 5.8천 |
|---|
| 2026.02.26 | ₩43,386 | ₩43,386 | ₩43,286 | ₩43,349 | -0.09% | 2.2만 |
|---|
| 2026.02.25 | ₩43,708 | ₩43,816 | ₩43,708 | ₩43,774 | +0.15% | 10.9만 |
|---|
| 2026.02.24 | ₩43,051 | ₩43,440 | ₩43,051 | ₩43,364 | +0.73% | 9.4천 |
|---|
| 2026.02.23 | ₩43,279 | ₩43,279 | ₩42,957 | ₩43,016 | -0.61% | 11.6만 |
|---|
| 2026.02.20 | ₩43,225 | ₩43,588 | ₩43,225 | ₩43,480 | +0.59% | 8.2천 |
|---|
| 2026.02.19 | ₩43,319 | ₩43,319 | ₩42,823 | ₩43,145 | -0.40% | 29.4만 |
|---|
| 2026.02.18 | ₩43,386 | ₩43,386 | ₩43,145 | ₩43,280 | -0.24% | 6.3천 |
|---|
| 2026.02.17 | ₩42,649 | ₩43,118 | ₩42,649 | ₩43,078 | +1.01% | 1.7만 |
|---|
| 2026.02.13 | ₩43,239 | ₩43,239 | ₩42,883 | ₩42,933 | -0.71% | 9.6천 |
|---|
| 2026.02.12 | ₩43,883 | ₩43,883 | ₩43,105 | ₩43,121 | -1.74% | 4.9천 |
|---|
| 2026.02.11 | ₩43,829 | ₩43,994 | ₩43,829 | ₩43,922 | +0.21% | 8.6천 |
|---|
| 2026.02.10 | ₩44,232 | ₩44,232 | ₩44,012 | ₩44,012 | -0.50% | 6.9천 |
|---|
| 2026.02.09 | ₩44,245 | ₩44,245 | ₩44,151 | ₩44,203 | -0.09% | 6.1천 |
|---|
| 2026.02.06 | ₩43,722 | ₩43,970 | ₩43,722 | ₩43,970 | +0.57% | 2.7만 |
|---|
| 2026.02.05 | ₩43,494 | ₩43,494 | ₩43,118 | ₩43,208 | -0.66% | 1.6만 |
|---|
| 2026.02.04 | ₩44,017 | ₩44,017 | ₩43,771 | ₩43,771 | -0.56% | 1.9만 |
|---|
| 2026.02.03 | ₩43,923 | ₩43,999 | ₩43,896 | ₩43,999 | +0.17% | 3.1천 |
|---|
| 2026.02.02 | ₩44,473 | ₩44,580 | ₩44,393 | ₩44,434 | -0.09% | 5.8천 |
|---|
| 2026.01.30 | ₩44,258 | ₩44,312 | ₩44,138 | ₩44,199 | -0.13% | 7.8천 |
|---|
| 2026.01.29 | ₩43,963 | ₩44,253 | ₩43,963 | ₩44,253 | +0.66% | 2.9천 |
|---|
| 2026.01.28 | ₩44,332 | ₩44,446 | ₩44,296 | ₩44,414 | +0.18% | 4.4천 |
|---|
| 2026.01.27 | ₩44,370 | ₩44,460 | ₩44,366 | ₩44,390 | +0.05% | 6.5천 |
|---|
| 2026.01.26 | ₩44,164 | ₩44,215 | ₩44,164 | ₩44,215 | +0.12% | 3천 |
|---|
| 2026.01.23 | ₩43,910 | ₩43,910 | ₩43,843 | ₩43,903 | -0.02% | 3.2천 |
|---|
| 2026.01.22 | ₩43,869 | ₩43,910 | ₩43,749 | ₩43,822 | -0.11% | 1.5천 |
|---|
| 2026.01.21 | ₩43,266 | ₩43,695 | ₩43,266 | ₩43,530 | +0.61% | 1.1만 |
|---|
| 2026.01.20 | ₩43,055 | ₩43,055 | ₩43,055 | ₩43,055 | 0.00% | 100 |
|---|
| 2026.01.16 | ₩44,119 | ₩44,178 | ₩44,119 | ₩44,154 | +0.08% | 3.3천 |
|---|
| 2026.01.15 | ₩44,167 | ₩44,167 | ₩44,167 | ₩44,167 | 0.00% | 100 |
|---|
| 2026.01.14 | ₩44,003 | ₩44,140 | ₩44,003 | ₩44,140 | +0.31% | 1천 |
|---|
| 2026.01.13 | ₩44,500 | ₩44,500 | ₩44,352 | ₩44,457 | -0.10% | 7천 |
|---|
| 2026.01.12 | ₩44,635 | ₩44,635 | ₩44,595 | ₩44,595 | -0.09% | 300 |
|---|
| 2026.01.09 | ₩44,513 | ₩44,558 | ₩44,513 | ₩44,558 | +0.10% | 6.7천 |
|---|
| 2026.01.08 | ₩44,245 | ₩44,332 | ₩44,178 | ₩44,332 | +0.20% | 1.1만 |
|---|
| 2026.01.07 | ₩44,366 | ₩44,366 | ₩44,366 | ₩44,366 | 0.00% | 100 |
|---|
| 2026.01.06 | ₩41,629 | ₩44,397 | ₩41,629 | ₩44,397 | +6.65% | 900 |
|---|
| 2026.01.05 | ₩44,245 | ₩44,256 | ₩44,205 | ₩44,256 | +0.02% | 6.4천 |
|---|
| 2026.01.02 | ₩44,003 | ₩44,048 | ₩43,896 | ₩44,048 | +0.10% | 1.3만 |
|---|
| 2025.12.31 | ₩44,138 | ₩44,138 | ₩44,138 | ₩44,138 | 0.00% | 100 |
|---|
| 2025.12.30 | ₩44,513 | ₩44,513 | ₩44,414 | ₩44,414 | -0.22% | 1.1천 |
|---|
| 2025.12.29 | ₩43,051 | ₩44,430 | ₩43,051 | ₩44,430 | +3.20% | 1.1천 |
|---|
| 2025.12.26 | ₩44,647 | ₩44,701 | ₩44,634 | ₩44,635 | -0.03% | 3.2천 |
|---|
| 2025.12.24 | ₩44,513 | ₩44,638 | ₩44,513 | ₩44,638 | +0.28% | 4천 |
|---|
| 2025.12.23 | ₩44,497 | ₩44,497 | ₩44,497 | ₩44,497 | 0.00% | 100 |
|---|
| 2025.12.22 | ₩44,527 | ₩44,527 | ₩44,527 | ₩44,527 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩44,164 | ₩44,262 | ₩44,164 | ₩44,262 | +0.22% | 500 |
|---|
| 2025.12.18 | ₩43,875 | ₩43,875 | ₩43,875 | ₩43,875 | 0.00% | 100 |
|---|
| 2025.12.17 | ₩43,502 | ₩43,502 | ₩43,502 | ₩43,502 | 0.00% | 100 |
|---|
| 2025.12.16 | ₩43,845 | ₩44,093 | ₩43,829 | ₩44,093 | +0.57% | 2.6천 |
|---|
| 2025.12.15 | ₩44,115 | ₩44,115 | ₩44,115 | ₩44,115 | 0.00% | 100 |
|---|
| 2025.12.12 | ₩44,206 | ₩44,206 | ₩44,206 | ₩44,206 | 0.00% | 100 |
|---|
| 2025.12.11 | ₩44,486 | ₩44,654 | ₩44,352 | ₩44,654 | +0.38% | 900 |
|---|
| 2025.12.10 | ₩44,680 | ₩44,680 | ₩44,680 | ₩44,680 | 0.00% | 100 |
|---|
| 2025.12.09 | ₩44,513 | ₩44,513 | ₩44,473 | ₩44,473 | -0.09% | 1.5천 |
|---|
| 2025.12.08 | ₩43,319 | ₩44,621 | ₩43,319 | ₩44,476 | +2.67% | 6.2천 |
|---|
| 2025.12.05 | ₩44,643 | ₩44,643 | ₩44,643 | ₩44,643 | 0.00% | 100 |
|---|
| 2025.12.04 | ₩44,513 | ₩44,513 | ₩44,513 | ₩44,513 | 0.00% | 100 |
|---|
| 2025.12.03 | ₩44,446 | ₩44,547 | ₩44,446 | ₩44,547 | +0.23% | 8.1천 |
|---|
| 2025.12.02 | ₩44,444 | ₩44,444 | ₩44,444 | ₩44,444 | 0.00% | 100 |
|---|
| 2025.12.01 | ₩44,283 | ₩44,283 | ₩44,283 | ₩44,283 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩44,433 | ₩44,497 | ₩44,433 | ₩44,497 | +0.14% | 200 |
|---|
| 2025.11.26 | ₩44,312 | ₩44,313 | ₩44,258 | ₩44,313 | +0.00% | 1.2만 |
|---|
| 2025.11.25 | ₩44,012 | ₩44,012 | ₩44,012 | ₩44,012 | 0.00% | 100 |
|---|
| 2025.11.24 | ₩43,614 | ₩43,655 | ₩42,447 | ₩43,389 | -0.52% | 6.5천 |
|---|
| 2025.11.21 | ₩42,878 | ₩42,878 | ₩42,878 | ₩42,878 | 0.00% | 100 |
|---|
| 2025.11.20 | ₩43,682 | ₩43,682 | ₩42,614 | ₩42,614 | -2.44% | 300 |
|---|
| 2025.11.19 | ₩43,250 | ₩43,250 | ₩43,250 | ₩43,250 | 0.00% | 100 |
|---|
| 2025.11.18 | ₩43,044 | ₩43,044 | ₩43,044 | ₩43,044 | 0.00% | 100 |
|---|
| 2025.11.17 | ₩43,601 | ₩43,601 | ₩43,449 | ₩43,449 | -0.35% | 3.4천 |
|---|
| 2025.11.14 | ₩43,792 | ₩43,792 | ₩43,792 | ₩43,792 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩43,790 | ₩43,790 | ₩43,790 | ₩43,790 | 0.00% | 100 |
|---|
| 2025.11.12 | ₩44,562 | ₩44,562 | ₩44,562 | ₩44,562 | 0.00% | 100 |
|---|
| 2025.11.11 | ₩44,460 | ₩44,548 | ₩44,460 | ₩44,548 | +0.20% | 1천 |
|---|
| 2025.11.10 | ₩44,245 | ₩44,444 | ₩44,245 | ₩44,444 | +0.45% | 1.1천 |
|---|
| 2025.11.07 | ₩43,427 | ₩43,644 | ₩43,118 | ₩43,644 | +0.50% | 1.1천 |
|---|
| 2025.11.06 | ₩43,910 | ₩43,910 | ₩43,710 | ₩43,710 | -0.46% | 400 |
|---|
| 2025.11.05 | ₩44,446 | ₩44,446 | ₩44,272 | ₩44,272 | -0.39% | 100 |
|---|
| 2025.11.04 | ₩44,155 | ₩44,155 | ₩44,155 | ₩44,155 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩44,702 | ₩44,702 | ₩44,702 | ₩44,702 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩44,639 | ₩44,639 | ₩44,639 | ₩44,639 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩44,460 | ₩44,460 | ₩44,460 | ₩44,460 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩45,023 | ₩45,023 | ₩44,969 | ₩44,969 | -0.12% | 100 |
|---|
| 2025.10.28 | ₩44,870 | ₩44,870 | ₩44,870 | ₩44,870 | 0.00% | 100 |
|---|
| 2025.10.27 | ₩44,570 | ₩44,570 | ₩44,570 | ₩44,570 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩43,936 | ₩43,936 | ₩43,927 | ₩43,927 | -0.02% | 1.4천 |
|---|
| 2025.10.23 | ₩43,530 | ₩43,530 | ₩43,530 | ₩43,530 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩43,266 | ₩43,266 | ₩43,266 | ₩43,266 | 0.00% | 100 |
|---|
| 2025.10.21 | ₩43,480 | ₩43,527 | ₩43,480 | ₩43,517 | +0.08% | 600 |
|---|
| 2025.10.20 | ₩43,480 | ₩43,527 | ₩43,480 | ₩43,527 | +0.11% | 2천 |
|---|
| 2025.10.17 | ₩43,213 | ₩43,213 | ₩43,213 | ₩43,213 | 0.00% | 100 |
|---|
| 2025.10.16 | ₩43,146 | ₩43,152 | ₩43,118 | ₩43,152 | +0.01% | 800 |
|---|
| 2025.10.15 | ₩43,406 | ₩43,534 | ₩42,917 | ₩43,319 | -0.20% | 1만 |
|---|
| 2025.10.14 | ₩43,030 | ₩43,030 | ₩43,030 | ₩43,030 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩43,117 | ₩43,117 | ₩43,117 | ₩43,117 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩43,467 | ₩43,467 | ₩42,391 | ₩42,391 | -2.48% | 800 |
|---|